9505 北陸電力(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,861	1,870	1,861	1,863	79,400	1,863
2004-12-29	1,860	1,867	1,851	1,854	111,600	1,854
2004-12-28	1,862	1,867	1,855	1,867	115,900	1,867
2004-12-27	1,863	1,863	1,852	1,854	107,100	1,854
2004-12-24	1,860	1,872	1,858	1,862	217,100	1,862
2004-12-22	1,872	1,874	1,860	1,862	136,000	1,862
2004-12-21	1,858	1,875	1,858	1,869	205,000	1,869
2004-12-20	1,863	1,868	1,854	1,864	122,800	1,864
2004-12-17	1,863	1,874	1,863	1,866	249,900	1,866
2004-12-16	1,864	1,870	1,861	1,861	153,400	1,861
2004-12-15	1,841	1,867	1,841	1,867	193,800	1,867
2004-12-14	1,835	1,855	1,833	1,855	193,600	1,855
2004-12-13	1,830	1,847	1,828	1,843	153,600	1,843
2004-12-10	1,825	1,832	1,823	1,826	339,500	1,826
2004-12-09	1,835	1,839	1,822	1,826	158,000	1,826
2004-12-08	1,835	1,839	1,831	1,835	120,600	1,835
2004-12-07	1,841	1,847	1,830	1,830	230,800	1,830
2004-12-06	1,848	1,850	1,832	1,838	66,300	1,838
2004-12-03	1,844	1,852	1,837	1,848	168,400	1,848
2004-12-02	1,831	1,848	1,831	1,848	190,700	1,848
2004-12-01	1,830	1,833	1,822	1,822	119,100	1,822
2004-11-30	1,834	1,840	1,832	1,840	226,300	1,840
2004-11-29	1,824	1,835	1,822	1,832	116,000	1,832
2004-11-26	1,825	1,831	1,824	1,826	111,200	1,826
2004-11-25	1,826	1,835	1,824	1,833	111,100	1,833
2004-11-24	1,825	1,833	1,823	1,831	150,500	1,831
2004-11-22	1,824	1,824	1,810	1,820	212,300	1,820
2004-11-19	1,821	1,828	1,821	1,824	165,400	1,824
2004-11-18	1,816	1,826	1,815	1,821	195,700	1,821
2004-11-17	1,825	1,832	1,816	1,816	267,700	1,816
2004-11-16	1,835	1,837	1,822	1,823	194,000	1,823
2004-11-15	1,828	1,835	1,824	1,834	223,000	1,834
2004-11-12	1,818	1,824	1,815	1,823	145,100	1,823
2004-11-11	1,828	1,828	1,818	1,819	190,500	1,819
2004-11-10	1,826	1,832	1,824	1,829	155,700	1,829
2004-11-09	1,828	1,835	1,825	1,829	147,000	1,829
2004-11-08	1,830	1,833	1,820	1,822	187,900	1,822
2004-11-05	1,820	1,830	1,820	1,830	256,500	1,830
2004-11-04	1,820	1,830	1,818	1,820	110,500	1,820
2004-11-02	1,812	1,824	1,810	1,821	187,900	1,821
2004-11-01	1,810	1,815	1,810	1,812	110,800	1,812
2004-10-29	1,810	1,813	1,808	1,813	85,100	1,813
2004-10-28	1,810	1,815	1,806	1,807	161,900	1,807
2004-10-27	1,811	1,815	1,806	1,806	157,600	1,806
2004-10-26	1,812	1,820	1,809	1,809	124,600	1,809
2004-10-25	1,810	1,816	1,806	1,811	133,900	1,811
2004-10-22	1,816	1,825	1,813	1,819	116,000	1,819
2004-10-21	1,820	1,822	1,810	1,811	130,900	1,811
2004-10-20	1,821	1,830	1,810	1,813	155,100	1,813
2004-10-19	1,820	1,831	1,818	1,831	162,900	1,831
2004-10-18	1,810	1,815	1,806	1,815	82,900	1,815
2004-10-15	1,810	1,813	1,805	1,806	217,100	1,806
2004-10-14	1,816	1,817	1,808	1,809	231,400	1,809
2004-10-13	1,819	1,828	1,816	1,816	168,000	1,816
2004-10-12	1,823	1,833	1,820	1,820	256,000	1,820
2004-10-08	1,827	1,832	1,820	1,822	137,200	1,822
2004-10-07	1,837	1,837	1,827	1,827	132,700	1,827
2004-10-06	1,840	1,841	1,829	1,834	193,200	1,834
2004-10-05	1,839	1,849	1,835	1,841	258,100	1,841
2004-10-04	1,827	1,838	1,825	1,838	181,700	1,838
2004-10-01	1,816	1,825	1,816	1,825	179,700	1,825
2004-09-30	1,822	1,824	1,812	1,815	161,000	1,815
2004-09-29	1,824	1,828	1,814	1,815	160,800	1,815
2004-09-28	1,830	1,836	1,824	1,824	211,700	1,824
2004-09-27	1,837	1,842	1,830	1,832	292,000	1,832
2004-09-24	1,872	1,880	1,871	1,875	330,900	1,875
2004-09-22	1,879	1,879	1,870	1,873	256,300	1,873
2004-09-21	1,880	1,884	1,875	1,875	193,900	1,875
2004-09-17	1,880	1,884	1,875	1,875	203,800	1,875
2004-09-16	1,878	1,887	1,875	1,875	288,000	1,875
2004-09-15	1,882	1,890	1,878	1,878	276,500	1,878
2004-09-14	1,879	1,882	1,876	1,880	145,300	1,880
2004-09-13	1,865	1,885	1,864	1,875	287,900	1,875
2004-09-10	1,871	1,871	1,860	1,864	550,800	1,864
2004-09-09	1,879	1,880	1,870	1,870	236,600	1,870
2004-09-08	1,878	1,881	1,877	1,878	188,700	1,878
2004-09-07	1,880	1,882	1,872	1,877	121,600	1,877
2004-09-06	1,870	1,884	1,867	1,883	197,700	1,883
2004-09-03	1,873	1,873	1,867	1,867	105,400	1,867
2004-09-02	1,872	1,875	1,869	1,874	138,700	1,874
2004-09-01	1,865	1,875	1,864	1,873	123,500	1,873
2004-08-31	1,858	1,865	1,854	1,862	181,800	1,862
2004-08-30	1,854	1,858	1,853	1,854	79,800	1,854
2004-08-27	1,850	1,857	1,850	1,855	72,300	1,855
2004-08-26	1,852	1,860	1,850	1,854	127,600	1,854
2004-08-25	1,841	1,852	1,841	1,850	163,400	1,850
2004-08-24	1,845	1,846	1,841	1,841	107,700	1,841
2004-08-23	1,843	1,846	1,842	1,843	150,900	1,843
2004-08-20	1,841	1,845	1,841	1,843	119,900	1,843
2004-08-19	1,840	1,842	1,834	1,841	112,200	1,841
2004-08-18	1,843	1,846	1,830	1,839	313,700	1,839
2004-08-17	1,836	1,841	1,834	1,840	207,000	1,840
2004-08-16	1,837	1,837	1,830	1,836	168,100	1,836
2004-08-13	1,841	1,842	1,838	1,838	161,100	1,838
2004-08-12	1,834	1,842	1,830	1,838	186,200	1,838
2004-08-11	1,832	1,840	1,832	1,840	182,300	1,840
2004-08-10	1,831	1,836	1,829	1,832	232,700	1,832
2004-08-09	1,835	1,839	1,830	1,839	189,900	1,839
2004-08-06	1,841	1,844	1,835	1,835	125,700	1,835
2004-08-05	1,840	1,847	1,840	1,843	141,800	1,843
2004-08-04	1,836	1,844	1,835	1,843	193,200	1,843
2004-08-03	1,842	1,844	1,835	1,840	179,800	1,840
2004-08-02	1,833	1,845	1,833	1,840	158,300	1,840
2004-07-30	1,830	1,842	1,825	1,834	224,200	1,834
2004-07-29	1,816	1,826	1,815	1,826	131,900	1,826
2004-07-28	1,816	1,821	1,815	1,818	104,500	1,818
2004-07-27	1,822	1,823	1,816	1,816	119,200	1,816
2004-07-26	1,822	1,823	1,818	1,819	97,300	1,819
2004-07-23	1,818	1,828	1,816	1,818	111,200	1,818
2004-07-22	1,822	1,827	1,818	1,818	149,300	1,818
2004-07-21	1,822	1,827	1,820	1,824	174,000	1,824
2004-07-20	1,815	1,822	1,812	1,816	234,300	1,816
2004-07-16	1,815	1,819	1,812	1,815	243,600	1,815
2004-07-15	1,820	1,825	1,810	1,810	245,400	1,810
2004-07-14	1,827	1,833	1,820	1,820	221,500	1,820
2004-07-13	1,825	1,829	1,820	1,820	242,700	1,820
2004-07-12	1,820	1,827	1,820	1,825	136,400	1,825
2004-07-09	1,820	1,827	1,815	1,818	270,800	1,818
2004-07-08	1,815	1,824	1,815	1,815	200,700	1,815
2004-07-07	1,827	1,827	1,815	1,815	226,600	1,815
2004-07-06	1,821	1,829	1,820	1,820	91,900	1,820
2004-07-05	1,824	1,828	1,812	1,818	189,800	1,818
2004-07-02	1,832	1,837	1,830	1,830	192,300	1,830
2004-07-01	1,839	1,842	1,833	1,837	190,000	1,837
2004-06-30	1,835	1,840	1,825	1,829	276,200	1,829
2004-06-29	1,831	1,841	1,825	1,837	395,600	1,837
2004-06-28	1,819	1,833	1,819	1,833	197,100	1,833
2004-06-25	1,829	1,832	1,819	1,819	252,300	1,819
2004-06-24	1,821	1,825	1,812	1,820	167,000	1,820
2004-06-23	1,832	1,832	1,821	1,821	122,000	1,821
2004-06-22	1,825	1,831	1,824	1,830	122,600	1,830
2004-06-21	1,810	1,833	1,809	1,825	185,500	1,825
2004-06-18	1,808	1,814	1,798	1,800	227,300	1,800
2004-06-17	1,819	1,822	1,810	1,810	160,300	1,810
2004-06-16	1,819	1,822	1,807	1,818	173,900	1,818
2004-06-15	1,815	1,820	1,810	1,820	163,300	1,820
2004-06-14	1,815	1,816	1,803	1,804	120,400	1,804
2004-06-11	1,819	1,820	1,808	1,816	592,600	1,816
2004-06-10	1,813	1,819	1,812	1,812	210,400	1,812
2004-06-09	1,817	1,817	1,811	1,813	105,100	1,813
2004-06-08	1,817	1,819	1,812	1,812	98,400	1,812
2004-06-07	1,810	1,828	1,809	1,813	382,000	1,813
2004-06-04	1,796	1,805	1,791	1,805	136,200	1,805
2004-06-03	1,799	1,801	1,787	1,794	208,000	1,794
2004-06-02	1,800	1,805	1,791	1,798	113,700	1,798
2004-06-01	1,797	1,805	1,790	1,799	113,600	1,799
2004-05-31	1,799	1,799	1,787	1,795	159,400	1,795
2004-05-28	1,796	1,810	1,793	1,810	132,900	1,810
2004-05-27	1,795	1,801	1,788	1,796	158,400	1,796
2004-05-26	1,779	1,815	1,779	1,806	315,500	1,806
2004-05-25	1,797	1,797	1,769	1,778	305,800	1,778
2004-05-24	1,784	1,800	1,781	1,788	169,800	1,788
2004-05-21	1,774	1,784	1,762	1,780	163,800	1,780
2004-05-20	1,756	1,763	1,750	1,762	372,400	1,762
2004-05-19	1,748	1,762	1,746	1,756	278,800	1,756
2004-05-18	1,745	1,752	1,742	1,743	329,100	1,743
2004-05-17	1,753	1,757	1,740	1,742	360,700	1,742
2004-05-14	1,752	1,757	1,751	1,751	350,400	1,751
2004-05-13	1,762	1,762	1,750	1,750	324,000	1,750
2004-05-12	1,756	1,763	1,755	1,762	269,800	1,762
2004-05-11	1,761	1,764	1,752	1,754	303,400	1,754
2004-05-10	1,772	1,783	1,760	1,760	279,700	1,760
2004-05-07	1,762	1,785	1,762	1,771	215,300	1,771
2004-05-06	1,791	1,791	1,760	1,760	322,100	1,760
2004-04-30	1,792	1,793	1,770	1,783	240,700	1,783
2004-04-28	1,800	1,800	1,792	1,794	113,200	1,794
2004-04-27	1,795	1,800	1,790	1,799	166,400	1,799
2004-04-26	1,800	1,800	1,787	1,788	189,100	1,788
2004-04-23	1,801	1,809	1,800	1,803	149,300	1,803
2004-04-22	1,805	1,812	1,801	1,802	226,600	1,802
2004-04-21	1,805	1,808	1,798	1,801	170,900	1,801
2004-04-20	1,793	1,804	1,793	1,802	192,300	1,802
2004-04-19	1,799	1,808	1,787	1,792	498,100	1,792
2004-04-16	1,797	1,798	1,790	1,794	160,500	1,794
2004-04-15	1,791	1,799	1,783	1,788	274,300	1,788
2004-04-14	1,796	1,801	1,791	1,792	158,200	1,792
2004-04-13	1,803	1,807	1,795	1,799	192,200	1,799
2004-04-12	1,810	1,810	1,795	1,803	183,700	1,803
2004-04-09	1,794	1,806	1,793	1,804	258,700	1,804
2004-04-08	1,791	1,805	1,791	1,792	207,900	1,792
2004-04-07	1,789	1,796	1,789	1,790	244,700	1,790
2004-04-06	1,784	1,799	1,784	1,790	360,800	1,790
2004-04-05	1,792	1,799	1,781	1,790	215,200	1,790
2004-04-02	1,798	1,801	1,791	1,791	202,500	1,791
2004-04-01	1,800	1,805	1,795	1,795	253,400	1,795
2004-03-31	1,804	1,805	1,794	1,803	185,600	1,803
2004-03-30	1,805	1,808	1,800	1,803	171,500	1,803
2004-03-29	1,809	1,810	1,794	1,805	243,700	1,805
2004-03-26	1,822	1,830	1,804	1,810	305,400	1,810
2004-03-25	1,865	1,866	1,842	1,852	352,300	1,852
2004-03-24	1,860	1,868	1,854	1,866	378,100	1,866
2004-03-23	1,856	1,866	1,849	1,864	245,500	1,864
2004-03-22	1,842	1,859	1,840	1,855	259,600	1,855
2004-03-19	1,838	1,845	1,835	1,842	230,600	1,842
2004-03-18	1,840	1,842	1,834	1,838	286,600	1,838
2004-03-17	1,829	1,840	1,827	1,840	203,500	1,840
2004-03-16	1,828	1,835	1,825	1,827	106,800	1,827
2004-03-15	1,834	1,834	1,827	1,827	121,200	1,827
2004-03-12	1,824	1,833	1,823	1,829	458,100	1,829
2004-03-11	1,830	1,835	1,828	1,829	205,000	1,829
2004-03-10	1,824	1,833	1,822	1,828	190,300	1,828
2004-03-09	1,828	1,832	1,820	1,822	182,000	1,822
2004-03-08	1,827	1,834	1,824	1,825	181,000	1,825
2004-03-05	1,821	1,829	1,819	1,828	214,400	1,828
2004-03-04	1,824	1,830	1,820	1,825	222,500	1,825
2004-03-03	1,840	1,842	1,818	1,824	420,100	1,824
2004-03-02	1,835	1,840	1,825	1,840	211,000	1,840
2004-03-01	1,822	1,840	1,822	1,840	243,100	1,840
2004-02-27	1,805	1,824	1,805	1,824	222,100	1,824
2004-02-26	1,801	1,810	1,801	1,810	122,400	1,810
2004-02-25	1,800	1,805	1,800	1,801	79,900	1,801
2004-02-24	1,807	1,808	1,800	1,800	143,700	1,800
2004-02-23	1,800	1,810	1,800	1,803	149,200	1,803
2004-02-20	1,796	1,804	1,796	1,802	84,300	1,802
2004-02-19	1,801	1,804	1,795	1,796	198,600	1,796
2004-02-18	1,799	1,805	1,798	1,801	134,700	1,801
2004-02-17	1,795	1,803	1,795	1,797	202,000	1,797
2004-02-16	1,790	1,797	1,789	1,794	82,400	1,794
2004-02-13	1,790	1,797	1,788	1,792	96,000	1,792
2004-02-12	1,795	1,797	1,789	1,789	148,100	1,789
2004-02-10	1,773	1,790	1,772	1,785	195,800	1,785
2004-02-09	1,783	1,791	1,771	1,772	212,400	1,772
2004-02-06	1,791	1,791	1,783	1,783	135,900	1,783
2004-02-05	1,789	1,795	1,786	1,790	230,300	1,790
2004-02-04	1,800	1,804	1,790	1,790	283,500	1,790
2004-02-03	1,799	1,800	1,783	1,798	192,800	1,798
2004-02-02	1,784	1,800	1,784	1,791	152,400	1,791
2004-01-30	1,783	1,790	1,779	1,782	197,500	1,782
2004-01-29	1,777	1,783	1,772	1,778	273,900	1,778
2004-01-28	1,780	1,784	1,775	1,781	215,400	1,781
2004-01-27	1,782	1,786	1,775	1,775	242,900	1,775
2004-01-26	1,784	1,794	1,779	1,782	189,000	1,782
2004-01-23	1,782	1,795	1,777	1,784	188,900	1,784
2004-01-22	1,772	1,781	1,769	1,777	184,300	1,777
2004-01-21	1,774	1,776	1,768	1,768	192,900	1,768
2004-01-20	1,779	1,788	1,773	1,773	176,600	1,773
2004-01-19	1,775	1,784	1,774	1,779	118,500	1,779
2004-01-16	1,765	1,775	1,762	1,770	150,700	1,770
2004-01-15	1,771	1,773	1,765	1,765	110,000	1,765
2004-01-14	1,773	1,777	1,770	1,770	135,900	1,770
2004-01-13	1,773	1,780	1,771	1,779	126,900	1,779
2004-01-09	1,779	1,784	1,775	1,775	186,000	1,775
2004-01-08	1,778	1,789	1,777	1,778	130,100	1,778
2004-01-07	1,785	1,787	1,777	1,778	212,400	1,778
2004-01-06	1,798	1,808	1,785	1,785	164,600	1,785
2004-01-05	1,788	1,797	1,782	1,788	41,300	1,788

分割・併合履歴： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株